54,110$
-0,40%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,44 | 54,44 | 53,99 | 54,07 | -0,48% | 112.142,00 |
| 16.05.2024 | 53,57 | 54,37 | 53,56 | 54,33 | 1,42% | 117.520,00 |
| 15.05.2024 | 54,29 | 54,37 | 53,54 | 53,57 | -0,85% | 108.225,00 |
| 14.05.2024 | 54,21 | 54,30 | 53,74 | 54,03 | 0,60% | 96.482,00 |
| 13.05.2024 | 54,38 | 54,54 | 53,63 | 53,71 | -0,57% | 101.699,00 |
| 10.05.2024 | 54,08 | 54,26 | 53,69 | 54,02 | 0,04% | 98.654,00 |
| 09.05.2024 | 53,62 | 54,06 | 53,36 | 54,00 | 0,93% | 116.527,00 |
| 08.05.2024 | 52,75 | 53,51 | 52,60 | 53,50 | 1,00% | 89.936,00 |
| 07.05.2024 | 53,30 | 53,73 | 52,90 | 52,97 | -0,45% | 141.553,00 |
| 06.05.2024 | 53,64 | 53,73 | 53,00 | 53,21 | -0,34% | 127.532,00 |
| 03.05.2024 | 53,26 | 53,55 | 52,29 | 53,39 | 1,04% | 130.515,00 |
| 02.05.2024 | 52,17 | 53,11 | 52,17 | 52,84 | 1,23% | 170.894,00 |
| 01.05.2024 | 51,44 | 52,38 | 51,43 | 52,20 | 1,50% | 191.214,00 |
| 30.04.2024 | 51,55 | 51,57 | 51,03 | 51,43 | -0,29% | 149.085,00 |
| 29.04.2024 | 50,79 | 51,78 | 50,70 | 51,58 | 1,54% | 147.385,00 |
| 26.04.2024 | 51,12 | 51,42 | 50,60 | 50,80 | -0,88% | 111.685,00 |
| 25.04.2024 | 51,81 | 51,81 | 50,53 | 51,25 | -1,27% | 192.799,00 |
| 24.04.2024 | 51,50 | 52,08 | 51,09 | 51,91 | 0,08% | 1.693.957,00 |
| 23.04.2024 | 50,74 | 52,28 | 50,74 | 51,87 | 2,33% | 497.631,00 |
| 22.04.2024 | 51,47 | 51,55 | 50,60 | 50,69 | -1,50% | 277.026,00 |
| 19.04.2024 | 50,47 | 51,53 | 50,41 | 51,46 | 1,90% | 190.844,00 |
| 18.04.2024 | 49,84 | 50,85 | 49,84 | 50,50 | 2,31% | 226.749,00 |
| 17.04.2024 | 49,91 | 50,19 | 49,36 | 49,36 | -0,36% | 181.371,00 |
| 16.04.2024 | 49,23 | 49,83 | 48,97 | 49,54 | 0,20% | 162.354,00 |
| 15.04.2024 | 48,67 | 49,72 | 48,37 | 49,44 | 1,83% | 216.658,00 |
| 12.04.2024 | 49,00 | 49,15 | 48,43 | 48,55 | -1,02% | 143.598,00 |
| 11.04.2024 | 48,92 | 49,30 | 48,56 | 49,05 | 0,95% | 148.574,00 |
| 10.04.2024 | 50,11 | 50,13 | 48,06 | 48,59 | -3,53% | 170.174,00 |
| 09.04.2024 | 50,74 | 51,01 | 50,25 | 50,37 | -0,49% | 182.607,00 |
| 08.04.2024 | 48,20 | 50,69 | 48,20 | 50,62 | 5,63% | 391.176,00 |
| 05.04.2024 | 49,20 | 49,48 | 47,74 | 47,92 | -4,45% | 237.533,00 |
| 04.04.2024 | 50,67 | 50,96 | 50,09 | 50,15 | -0,32% | 218.886,00 |
| 03.04.2024 | 50,61 | 51,04 | 50,11 | 50,31 | -0,83% | 151.542,00 |
| 02.04.2024 | 50,94 | 51,43 | 50,61 | 50,73 | -0,55% | 295.270,00 |
| 01.04.2024 | 51,84 | 52,00 | 50,88 | 51,01 | -1,37% | 152.129,00 |
| 28.03.2024 | 51,52 | 52,20 | 51,38 | 51,72 | 0,51% | 197.926,00 |
| 27.03.2024 | 50,70 | 51,54 | 50,59 | 51,46 | 2,33% | 124.026,00 |
| 26.03.2024 | 50,32 | 50,53 | 49,95 | 50,29 | 0,40% | 178.444,00 |
| 25.03.2024 | 50,93 | 51,16 | 50,07 | 50,09 | -0,99% | 105.785,00 |
| 22.03.2024 | 52,12 | 52,12 | 50,50 | 50,59 | -2,43% | 158.331,00 |
| 21.03.2024 | 51,40 | 52,66 | 51,30 | 51,85 | 1,07% | 246.796,00 |
| 20.03.2024 | 50,73 | 51,76 | 50,58 | 51,30 | 0,65% | 213.896,00 |
| 19.03.2024 | 51,12 | 51,49 | 50,14 | 50,97 | -0,25% | 230.813,00 |
| 18.03.2024 | 51,20 | 51,57 | 50,40 | 51,10 | 0,41% | 386.575,00 |
| 15.03.2024 | 49,76 | 51,78 | 49,49 | 50,89 | 1,74% | 3.903.058,00 |
| 14.03.2024 | 50,70 | 50,91 | 49,83 | 50,02 | -1,67% | 349.694,00 |
| 13.03.2024 | 50,61 | 51,49 | 50,61 | 50,87 | 0,57% | 323.459,00 |
| 12.03.2024 | 50,16 | 50,74 | 49,93 | 50,58 | 0,66% | 254.540,00 |
| 11.03.2024 | 50,80 | 51,15 | 50,21 | 50,25 | -0,79% | 307.967,00 |
| 08.03.2024 | 50,35 | 51,06 | 50,26 | 50,65 | 1,16% | 273.313,00 |
| 07.03.2024 | 49,91 | 50,48 | 49,66 | 50,07 | 0,72% | 337.505,00 |
| 06.03.2024 | 48,88 | 49,72 | 48,39 | 49,71 | 2,16% | 292.603,00 |
| 05.03.2024 | 48,15 | 48,75 | 48,08 | 48,66 | 1,35% | 237.042,00 |
| 04.03.2024 | 48,20 | 48,50 | 47,36 | 48,01 | -0,41% | 211.031,00 |
| 01.03.2024 | 48,09 | 48,64 | 47,44 | 48,21 | 0,42% | 232.463,00 |
| 29.02.2024 | 48,29 | 48,57 | 47,59 | 48,01 | 0,57% | 243.570,00 |
| 28.02.2024 | 48,25 | 48,27 | 47,50 | 47,74 | -1,22% | 214.292,00 |
| 27.02.2024 | 49,44 | 49,44 | 48,10 | 48,33 | -1,71% | 192.182,00 |
| 26.02.2024 | 49,37 | 49,55 | 48,96 | 49,17 | -0,41% | 202.997,00 |
| 23.02.2024 | 49,19 | 49,86 | 49,00 | 49,37 | 0,22% | 143.300,00 |
| 22.02.2024 | 49,43 | 49,57 | 48,40 | 49,26 | -1,00% | 162.375,00 |
| 21.02.2024 | 49,43 | 49,87 | 49,02 | 49,76 | 0,83% | 175.947,00 |
| 20.02.2024 | 49,61 | 50,63 | 49,17 | 49,35 | -0,76% | 235.653,00 |
| 16.02.2024 | 50,80 | 50,80 | 49,39 | 49,73 | -2,41% | 227.881,00 |
| 15.02.2024 | 50,48 | 51,05 | 49,86 | 50,96 | 1,51% | 226.700,00 |
| 14.02.2024 | 51,12 | 51,12 | 49,64 | 50,20 | -0,75% | 184.764,00 |
| 13.02.2024 | 51,61 | 52,20 | 50,37 | 50,58 | -3,86% | 238.369,00 |
| 12.02.2024 | 52,77 | 53,26 | 51,99 | 52,61 | 1,23% | 206.141,00 |
| 09.02.2024 | 53,37 | 53,40 | 51,44 | 51,97 | -3,00% | 278.552,00 |
| 08.02.2024 | 55,76 | 56,18 | 51,59 | 53,58 | -5,97% | 297.129,00 |
| 07.02.2024 | 57,91 | 58,10 | 56,75 | 56,98 | -1,79% | 105.228,00 |
| 06.02.2024 | 58,07 | 58,34 | 57,77 | 58,02 | -0,05% | 107.606,00 |
| 05.02.2024 | 58,47 | 58,60 | 57,69 | 58,05 | -1,69% | 130.617,00 |
| 02.02.2024 | 59,15 | 59,29 | 58,55 | 59,05 | -1,22% | 126.231,00 |
| 01.02.2024 | 58,26 | 59,91 | 57,96 | 59,78 | 3,16% | 124.102,00 |
| 31.01.2024 | 58,99 | 59,30 | 57,41 | 57,95 | -1,28% | 575.312,00 |
| 30.01.2024 | 58,04 | 58,84 | 57,61 | 58,70 | 0,96% | 130.024,00 |
| 29.01.2024 | 58,81 | 58,81 | 57,77 | 58,14 | -0,50% | 106.800,00 |
| 26.01.2024 | 59,19 | 59,34 | 57,96 | 58,43 | -0,49% | 133.287,00 |
| 25.01.2024 | 58,95 | 58,96 | 57,64 | 58,72 | 0,14% | 145.177,00 |
| 24.01.2024 | 59,40 | 59,40 | 58,59 | 58,64 | -0,31% | 102.827,00 |
| 23.01.2024 | 59,92 | 60,10 | 58,81 | 58,82 | -1,11% | 147.058,00 |
| 22.01.2024 | 58,73 | 59,78 | 58,64 | 59,48 | 1,50% | 144.764,00 |
| 19.01.2024 | 58,59 | 58,61 | 57,65 | 58,60 | 0,36% | 127.577,00 |
| 18.01.2024 | 58,58 | 58,79 | 57,70 | 58,39 | -0,34% | 113.475,00 |
| 17.01.2024 | 58,36 | 59,19 | 58,21 | 58,59 | -0,51% | 111.143,00 |
| 16.01.2024 | 60,25 | 60,25 | 58,73 | 58,89 | -2,37% | 121.113,00 |
| 12.01.2024 | 60,89 | 61,30 | 59,77 | 60,32 | -0,89% | 134.781,00 |
| 11.01.2024 | 60,66 | 60,91 | 60,38 | 60,86 | 0,18% | 110.872,00 |
| 10.01.2024 | 61,04 | 61,33 | 60,35 | 60,75 | -0,30% | 114.906,00 |
| 09.01.2024 | 61,32 | 61,32 | 60,41 | 60,93 | -1,47% | 122.096,00 |
| 08.01.2024 | 62,35 | 62,36 | 61,51 | 61,84 | -1,47% | 160.323,00 |
| 05.01.2024 | 63,92 | 64,32 | 62,69 | 62,76 | -3,77% | 155.784,00 |
| 04.01.2024 | 65,70 | 66,14 | 64,86 | 65,22 | -0,06% | 223.892,00 |
| 03.01.2024 | 67,00 | 67,42 | 65,05 | 65,26 | -2,86% | 201.718,00 |
| 02.01.2024 | 67,00 | 67,80 | 66,86 | 67,18 | -0,21% | 164.913,00 |
| 29.12.2023 | 66,99 | 67,50 | 66,79 | 67,32 | 0,06% | 173.607,00 |
| 28.12.2023 | 66,66 | 67,32 | 66,42 | 67,28 | 0,49% | 93.143,00 |
| 27.12.2023 | 66,66 | 67,40 | 66,47 | 66,95 | 0,84% | 92.127,00 |
| 26.12.2023 | 65,35 | 66,48 | 65,01 | 66,39 | 1,95% | 96.051,00 |